Pantera Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.73	0.77	0.70	0.73	-	-	385,153
Nov 28, 2025	0.59	0.74	0.59	0.73	0.73	25.86%	424,105
Nov 27, 2025	0.57	0.59	0.56	0.58	0.58	-3.33%	30,193
Nov 26, 2025	0.55	0.60	0.54	0.60	0.60	7.14%	361,834
Nov 25, 2025	0.51	0.57	0.49	0.56	0.56	12.00%	128,194
Nov 24, 2025	0.50	0.52	0.49	0.50	0.50	2.04%	89,404
Nov 21, 2025	0.47	0.49	0.47	0.49	0.49	3.16%	22,486
Nov 20, 2025	0.48	0.49	0.48	0.48	0.48	-3.06%	20,838
Nov 19, 2025	0.51	0.51	0.49	0.49	0.49	1.03%	5,100
Nov 18, 2025	0.50	0.50	0.47	0.49	0.49	1.04%	63,504
Nov 17, 2025	0.51	0.51	0.48	0.48	0.48	-9.43%	52,732
Nov 14, 2025	0.50	0.53	0.48	0.53	0.53	-1.85%	130,451
Nov 13, 2025	0.55	0.56	0.52	0.54	0.54	1.89%	263,600
Nov 12, 2025	0.48	0.55	0.48	0.53	0.53	19.10%	211,899
Nov 11, 2025	0.46	0.46	0.44	0.45	0.45	-3.26%	22,311
Nov 10, 2025	0.45	0.47	0.44	0.46	0.46	4.55%	95,408
Nov 7, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	39,185
Nov 6, 2025	0.43	0.45	0.43	0.44	0.44	4.82%	48,598
Nov 5, 2025	0.42	0.42	0.42	0.42	0.42	1.22%	56,700
Nov 4, 2025	0.43	0.44	0.41	0.41	0.41	-10.87%	109,573
Nov 3, 2025	0.45	0.48	0.45	0.46	0.46	4.55%	32,698
Oct 31, 2025	0.44	0.45	0.42	0.44	0.44	-6.38%	24,100
Oct 30, 2025	0.48	0.49	0.47	0.47	0.47	-3.09%	37,412
Oct 29, 2025	0.47	0.49	0.46	0.49	0.49	3.19%	98,756
Oct 28, 2025	0.44	0.48	0.44	0.47	0.47	4.44%	21,839
Oct 27, 2025	0.45	0.46	0.42	0.45	0.45	-1.10%	130,844
Oct 24, 2025	0.47	0.50	0.46	0.46	0.46	-5.21%	227,283
Oct 23, 2025	0.51	0.51	0.48	0.48	0.48	-2.04%	101,789
Oct 22, 2025	0.46	0.49	0.44	0.49	0.49	6.52%	149,167
Oct 21, 2025	0.52	0.52	0.45	0.46	0.46	-14.81%	188,714
Oct 20, 2025	0.53	0.54	0.52	0.54	0.54	8.00%	32,726
Oct 17, 2025	0.53	0.54	0.48	0.50	0.50	-9.09%	285,609
Oct 16, 2025	0.60	0.60	0.55	0.55	0.55	-8.33%	170,812
Oct 15, 2025	0.63	0.67	0.60	0.60	0.60	-4.76%	178,787
Oct 14, 2025	0.63	0.64	0.61	0.63	0.63	10.53%	150,843
Oct 10, 2025	0.60	0.60	0.53	0.57	0.57	3.64%	129,341
Oct 9, 2025	0.64	0.69	0.53	0.55	0.55	-8.33%	494,722
Oct 8, 2025	0.59	0.66	0.59	0.60	0.60	-	404,687
Oct 7, 2025	0.59	0.60	0.54	0.60	0.60	3.45%	230,012
Oct 6, 2025	0.50	0.60	0.50	0.58	0.58	23.40%	1,876,488
Oct 3, 2025	0.47	0.48	0.46	0.47	0.47	3.30%	246,325
Oct 2, 2025	0.48	0.48	0.45	0.46	0.46	-5.21%	151,624
Oct 1, 2025	0.48	0.51	0.48	0.48	0.48	2.13%	214,470
Sep 30, 2025	0.49	0.49	0.47	0.47	0.47	-6.00%	143,721
Sep 29, 2025	0.51	0.54	0.50	0.50	0.50	4.17%	502,635
Sep 26, 2025	0.53	0.53	0.48	0.48	0.48	-7.69%	1,090,434
Sep 25, 2025	0.50	0.52	0.50	0.52	0.52	5.05%	221,030
Sep 24, 2025	0.50	0.50	0.48	0.50	0.50	-	91,056
Sep 23, 2025	0.51	0.54	0.49	0.50	0.50	-8.33%	351,735
Sep 22, 2025	0.54	0.55	0.52	0.54	0.54	9.09%	253,256